ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
310200/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,80,2,2.70,988404030,325839,142.84,2975,3060,2955,3850,2080,2965,3033.39,1.81,0,13345,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1386,15.46,1.45,12,0.72,197.00,2099.00,4185,20240311,-27.24,2390,20241210,27.41,3060,-0.49,20250219,2560,18.95,20250110,4185,-27.24,20240311,2390,27.41,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,151137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,85,2,2.87,977610355,322295,141.29,2975,3060,2955,3850,2080,2965,3033.28,1.81,0,13999,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1388,15.48,1.45,12,0.71,197.00,2099.00,4185,20240311,-27.12,2390,20241210,27.62,3060,-0.33,20250219,2560,19.14,20250110,4185,-27.12,20240311,2390,27.62,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,141132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,85,2,2.87,906714335,299032,131.09,2975,3060,2955,3850,2080,2965,3032.16,1.81,0,13759,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1388,15.48,1.45,12,0.66,197.00,2099.00,4185,20240311,-27.12,2390,20241210,27.62,3060,-0.33,20250219,2560,19.14,20250110,4185,-27.12,20240311,2390,27.62,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,131133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3050,85,2,2.87,827932825,273180,119.76,2975,3060,2955,3850,2080,2965,3030.72,1.81,0,15946,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1388,15.48,1.45,12,0.60,197.00,2099.00,4185,20240311,-27.12,2390,20241210,27.62,3060,-0.33,20250219,2560,19.14,20250110,4185,-27.12,20240311,2390,27.62,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,121133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,75,2,2.53,753168630,248617,108.99,2975,3060,2955,3850,2080,2965,3029.43,1.81,0,21826,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1384,15.43,1.45,12,0.55,197.00,2099.00,4185,20240311,-27.36,2390,20241210,27.20,3060,-0.65,20250219,2560,18.75,20250110,4185,-27.36,20240311,2390,27.20,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,111133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,90,2,3.04,592152280,195632,85.76,2975,3060,2955,3850,2080,2965,3026.87,1.81,0,26684,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1391,15.51,1.46,12,0.43,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3060,-0.16,20250219,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,101134,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,80,2,2.70,521198915,172354,75.56,2975,3060,2955,3850,2080,2965,3024.00,1.81,0,24484,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1386,15.46,1.45,12,0.38,197.00,2099.00,4185,20240311,-27.24,2390,20241210,27.41,3060,-0.49,20250219,2560,18.95,20250110,4185,-27.24,20240311,2390,27.41,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250219,091135,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,70,2,2.36,254672940,84819,37.18,2975,3040,2955,3850,2080,2965,3002.55,1.81,0,4430,3028,2996,2943,2911,2858,3012,2927,46,885,100,2130,5,1,45520979,1382,15.41,1.45,12,0.19,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3040,-0.16,20250219,2560,18.55,20250110,4185,-27.48,20240311,2390,26.99,20241210,3.62,N,310200,100,45 억,,823613,N,N,0,N,00,N
20250218,161128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2965,55,2,1.89,672298275,227905,98.87,2910,2975,2890,3780,2040,2910,2949.90,1.79,0,10277,2976,2942,2886,2852,2796,2960,2870,46,870,100,2090,5,1,45520979,1350,15.05,1.41,12,0.50,197.00,2099.00,4185,20240311,-29.15,2390,20241210,24.06,2975,-0.34,20250218,2560,15.82,20250110,4185,-29.15,20240311,2390,24.06,20241210,3.63,N,310200,100,45 억,,813790,N,N,0,N,00,N
20250218,151130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2965,55,2,1.89,661432130,224241,97.28,2910,2975,2890,3780,2040,2910,2949.65,1.79,0,10372,2976,2942,2886,2852,2796,2960,2870,46,870,100,2090,5,1,45520979,1350,15.05,1.41,12,0.49,197.00,2099.00,4185,20240311,-29.15,2390,20241210,24.06,2975,-0.34,20250218,2560,15.82,20250110,4185,-29.15,20240311,2390,24.06,20241210,3.63,N,310200,100,45 억,,813790,N,N,0,N,00,N
20250218,141132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2965,55,2,1.89,560024470,190087,82.47,2910,2970,2890,3780,2040,2910,2946.15,1.79,0,19331,2976,2942,2886,2852,2796,2960,2870,46,870,100,2090,5,1,45520979,1350,15.05,1.41,12,0.42,197.00,2099.00,4185,20240311,-29.15,2390,20241210,24.06,2970,-0.17,20250218,2560,15.82,20250110,4185,-29.15,20240311,2390,24.06,20241210,3.63,N,310200,100,45 억,,813790,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3045 80 2 2.70 988404030 325839 142.84 2975 3060 2955 3850 2080 2965 3033.39 1.81 0 13345 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1386 15.46 1.45 12 0.72 197.00 2099.00 4185 20240311 -27.24 2390 20241210 27.41 3060 -0.49 20250219 2560 18.95 20250110 4185 -27.24 20240311 2390 27.41 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
3 20250219 151137 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3050 85 2 2.87 977610355 322295 141.29 2975 3060 2955 3850 2080 2965 3033.28 1.81 0 13999 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1388 15.48 1.45 12 0.71 197.00 2099.00 4185 20240311 -27.12 2390 20241210 27.62 3060 -0.33 20250219 2560 19.14 20250110 4185 -27.12 20240311 2390 27.62 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
4 20250219 141132 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3050 85 2 2.87 906714335 299032 131.09 2975 3060 2955 3850 2080 2965 3032.16 1.81 0 13759 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1388 15.48 1.45 12 0.66 197.00 2099.00 4185 20240311 -27.12 2390 20241210 27.62 3060 -0.33 20250219 2560 19.14 20250110 4185 -27.12 20240311 2390 27.62 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
5 20250219 131133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3050 85 2 2.87 827932825 273180 119.76 2975 3060 2955 3850 2080 2965 3030.72 1.81 0 15946 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1388 15.48 1.45 12 0.60 197.00 2099.00 4185 20240311 -27.12 2390 20241210 27.62 3060 -0.33 20250219 2560 19.14 20250110 4185 -27.12 20240311 2390 27.62 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
6 20250219 121133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3040 75 2 2.53 753168630 248617 108.99 2975 3060 2955 3850 2080 2965 3029.43 1.81 0 21826 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1384 15.43 1.45 12 0.55 197.00 2099.00 4185 20240311 -27.36 2390 20241210 27.20 3060 -0.65 20250219 2560 18.75 20250110 4185 -27.36 20240311 2390 27.20 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
7 20250219 111133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3055 90 2 3.04 592152280 195632 85.76 2975 3060 2955 3850 2080 2965 3026.87 1.81 0 26684 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1391 15.51 1.46 12 0.43 197.00 2099.00 4185 20240311 -27.00 2390 20241210 27.82 3060 -0.16 20250219 2560 19.34 20250110 4185 -27.00 20240311 2390 27.82 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
8 20250219 101134 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3045 80 2 2.70 521198915 172354 75.56 2975 3060 2955 3850 2080 2965 3024.00 1.81 0 24484 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1386 15.46 1.45 12 0.38 197.00 2099.00 4185 20240311 -27.24 2390 20241210 27.41 3060 -0.49 20250219 2560 18.95 20250110 4185 -27.24 20240311 2390 27.41 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
9 20250219 091135 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 70 2 2.36 254672940 84819 37.18 2975 3040 2955 3850 2080 2965 3002.55 1.81 0 4430 3028 2996 2943 2911 2858 3012 2927 46 885 100 2130 5 1 45520979 1382 15.41 1.45 12 0.19 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3040 -0.16 20250219 2560 18.55 20250110 4185 -27.48 20240311 2390 26.99 20241210 3.62 N 310200 100 45 억 823613 N N 0 N 00 N
10 20250218 161128 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2965 55 2 1.89 672298275 227905 98.87 2910 2975 2890 3780 2040 2910 2949.90 1.79 0 10277 2976 2942 2886 2852 2796 2960 2870 46 870 100 2090 5 1 45520979 1350 15.05 1.41 12 0.50 197.00 2099.00 4185 20240311 -29.15 2390 20241210 24.06 2975 -0.34 20250218 2560 15.82 20250110 4185 -29.15 20240311 2390 24.06 20241210 3.63 N 310200 100 45 억 813790 N N 0 N 00 N
11 20250218 151130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2965 55 2 1.89 661432130 224241 97.28 2910 2975 2890 3780 2040 2910 2949.65 1.79 0 10372 2976 2942 2886 2852 2796 2960 2870 46 870 100 2090 5 1 45520979 1350 15.05 1.41 12 0.49 197.00 2099.00 4185 20240311 -29.15 2390 20241210 24.06 2975 -0.34 20250218 2560 15.82 20250110 4185 -29.15 20240311 2390 24.06 20241210 3.63 N 310200 100 45 억 813790 N N 0 N 00 N
12 20250218 141132 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2965 55 2 1.89 560024470 190087 82.47 2910 2970 2890 3780 2040 2910 2946.15 1.79 0 19331 2976 2942 2886 2852 2796 2960 2870 46 870 100 2090 5 1 45520979 1350 15.05 1.41 12 0.42 197.00 2099.00 4185 20240311 -29.15 2390 20241210 24.06 2970 -0.17 20250218 2560 15.82 20250110 4185 -29.15 20240311 2390 24.06 20241210 3.63 N 310200 100 45 억 813790 N N 0 N 00 N